股票概览
3.05
+0.66%
+0.02
3.02
开盘价
3.09
最高价
3.01
最低价
705,317
成交量
数据更新至: 2024-08-30
技术指标
3.02
MA5 (5日均线)
3.02
MA10 (10日均线)
3.07
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 3.02 | 3.09 | 3.01 | 3.05 | +0.66% | 705,317 | 215,579,638 |
| 2024-08-29 | 3.02 | 3.04 | 2.97 | 3.03 | 0% | 545,082 | 163,876,823 |
| 2024-08-28 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 453,527 | 136,739,892 |
| 2024-08-27 | 3 | 3.02 | 2.97 | 2.99 | -0.66% | 309,474 | 92,605,366 |
| 2024-08-26 | 2.98 | 3.02 | 2.97 | 3.01 | +1.35% | 393,127 | 117,951,254 |
| 2024-08-23 | 2.99 | 3.02 | 2.96 | 2.97 | -0.67% | 424,008 | 126,530,284 |
| 2024-08-22 | 3.01 | 3.02 | 2.98 | 2.99 | -0.99% | 411,329 | 123,239,971 |
| 2024-08-21 | 3.05 | 3.05 | 2.97 | 3.02 | 0% | 562,450 | 169,129,291 |
| 2024-08-20 | 3.11 | 3.12 | 3 | 3.02 | -2.89% | 735,474 | 223,213,190 |
| 2024-08-19 | 3.08 | 3.19 | 3.07 | 3.11 | +0.97% | 804,088 | 252,274,672 |
| 2024-08-16 | 3.08 | 3.13 | 3.06 | 3.08 | +1.32% | 736,867 | 228,388,698 |
| 2024-08-15 | 3.03 | 3.08 | 3 | 3.04 | +0.33% | 450,608 | 137,254,453 |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | -2.26% | 552,354 | 168,226,966 |
| 2024-08-13 | 3.12 | 3.16 | 3.07 | 3.1 | 0% | 491,833 | 153,159,089 |
| 2024-08-12 | 3.1 | 3.13 | 3.07 | 3.1 | +0.65% | 481,516 | 149,185,083 |
| 2024-08-09 | 3.13 | 3.16 | 3.08 | 3.08 | -1.6% | 596,464 | 185,217,208 |
| 2024-08-08 | 3.17 | 3.17 | 3.08 | 3.13 | -0.95% | 547,398 | 170,834,520 |
| 2024-08-07 | 3.22 | 3.22 | 3.15 | 3.16 | -1.56% | 615,128 | 194,929,036 |
| 2024-08-06 | 3.17 | 3.23 | 3.17 | 3.21 | +1.9% | 604,988 | 193,917,916 |
| 2024-08-05 | 3.26 | 3.3 | 3.15 | 3.15 | -3.96% | 761,976 | 245,323,261 |
| 2024-08-02 | 3.27 | 3.34 | 3.24 | 3.28 | -0.61% | 468,408 | 154,397,963 |
| 2024-08-01 | 3.33 | 3.37 | 3.27 | 3.3 | -1.2% | 709,068 | 234,330,725 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：